Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 11.60 | 11.64 | 11.60 | 11.60 | 9,603 | -0.07(-0.60%) |
Nov 29, 2016 | 11.69 | 11.76 | 11.60 | 11.67 | 8,839 | -0.02(-0.17%) |
Nov 28, 2016 | 11.75 | 11.75 | 11.68 | 11.69 | 10,668 | -0.01(-0.09%) |
Nov 25, 2016 | 11.77 | 11.82 | 11.43 | 11.70 | 4,192 | -0.05(-0.43%) |
Nov 23, 2016 | 11.75 | 11.75 | 11.75 | 0 | +0.01(+0.09%) | |
Nov 22, 2016 | 11.74 | 11.75 | 11.74 | 11.74 | 6,377 | +0.07(+0.60%) |
Nov 21, 2016 | 11.65 | 11.77 | 11.65 | 11.67 | 15,097 | -0.08(-0.68%) |
Nov 18, 2016 | 11.81 | 11.81 | 11.66 | 11.75 | 12,073 | +0.00(+0.00%) |
Nov 17, 2016 | 11.79 | 11.79 | 11.63 | 11.75 | 23,497 | +0.04(+0.34%) |
Nov 16, 2016 | 11.79 | 11.80 | 11.67 | 11.71 | 24,624 | -0.04(-0.34%) |
Nov 15, 2016 | 11.58 | 11.80 | 11.51 | 11.75 | 31,678 | +0.14(+1.21%) |
Nov 14, 2016 | 11.98 | 11.99 | 11.52 | 11.61 | 43,211 | -0.42(-3.49%) |
Nov 11, 2016 | 12.27 | 12.27 | 11.91 | 12.03 | 16,138 | -0.14(-1.15%) |
Nov 10, 2016 | 12.37 | 12.37 | 12.17 | 12.17 | 4,346 | -0.13(-1.06%) |
Nov 09, 2016 | 12.43 | 12.45 | 12.26 | 12.30 | 10,683 | -0.13(-1.04%) |
Nov 08, 2016 | 12.46 | 12.46 | 12.43 | 12.43 | 510 | -0.03(-0.24%) |
Nov 07, 2016 | 12.45 | 12.46 | 12.45 | 12.46 | 1,894 | +0.02(+0.16%) |
Nov 04, 2016 | 12.45 | 12.45 | 12.41 | 12.44 | 4,874 | +0.01(+0.08%) |
Nov 03, 2016 | 12.45 | 12.45 | 12.43 | 12.43 | 1,706 | +0.00(+0.00%) |
Nov 02, 2016 | 12.52 | 12.58 | 12.40 | 12.43 | 10,795 | -0.05(-0.40%) |
Nov 01, 2016 | 12.59 | 12.59 | 12.46 | 12.48 | 3,916 | -0.04(-0.32%) |
Oct 31, 2016 | 12.45 | 12.60 | 12.45 | 12.52 | 6,793 | +0.05(+0.40%) |
Oct 28, 2016 | 12.69 | 12.69 | 12.46 | 12.47 | 6,197 | -0.13(-1.03%) |
Oct 27, 2016 | 12.74 | 12.74 | 12.52 | 12.60 | 16,045 | -0.10(-0.79%) |
Oct 26, 2016 | 12.68 | 12.74 | 12.68 | 12.70 | 4,006 | -0.04(-0.31%) |
Oct 25, 2016 | 12.67 | 12.74 | 12.67 | 12.74 | 6,622 | +0.00(+0.00%) |
Oct 24, 2016 | 12.74 | 12.74 | 12.71 | 12.74 | 3,367 | +0.02(+0.16%) |
Oct 21, 2016 | 12.76 | 12.76 | 12.68 | 12.72 | 9,452 | +0.07(+0.55%) |
Oct 20, 2016 | 12.70 | 12.70 | 12.58 | 12.65 | 6,929 | -0.04(-0.32%) |
Oct 19, 2016 | 12.61 | 12.71 | 12.51 | 12.69 | 14,033 | +0.18(+1.44%) |
Oct 18, 2016 | 12.42 | 12.57 | 12.42 | 12.51 | 6,707 | +0.11(+0.87%) |
Oct 17, 2016 | 12.61 | 12.61 | 12.30 | 12.40 | 6,431 | -0.14(-1.10%) |
Oct 14, 2016 | 12.71 | 12.71 | 12.50 | 12.54 | 8,543 | -0.14(-1.10%) |
Oct 13, 2016 | 12.83 | 12.83 | 12.62 | 12.68 | 3,657 | -0.09(-0.70%) |
Oct 12, 2016 | 12.92 | 12.92 | 12.73 | 12.77 | 9,601 | -0.09(-0.70%) |
Oct 11, 2016 | 12.94 | 12.94 | 12.85 | 12.86 | 3,984 | -0.04(-0.27%) |
Oct 10, 2016 | 13.03 | 13.03 | 12.84 | 12.89 | 4,988 | -0.07(-0.50%) |
Oct 07, 2016 | 12.96 | 13.00 | 12.90 | 12.96 | 9,828 | +0.15(+1.17%) |
Oct 06, 2016 | 12.95 | 12.95 | 12.79 | 12.81 | 13,116 | -0.26(-1.99%) |
Oct 05, 2016 | 13.09 | 13.09 | 12.87 | 13.07 | 15,677 | +0.08(+0.62%) |
Oct 04, 2016 | 13.06 | 13.09 | 12.93 | 12.99 | 11,233 | -0.04(-0.31%) |
Oct 03, 2016 | 12.92 | 13.03 | 12.92 | 13.03 | 21,829 | +0.01(+0.08%) |
Sep 30, 2016 | 13.05 | 13.07 | 12.96 | 13.02 | 9,707 | -0.10(-0.72%) |
Sep 29, 2016 | 13.07 | 13.14 | 13.04 | 13.12 | 15,283 | -0.04(-0.34%) |
Sep 28, 2016 | 13.15 | 13.17 | 13.06 | 13.16 | 22,140 | +0.01(+0.08%) |
Sep 27, 2016 | 13.21 | 13.24 | 13.07 | 13.15 | 20,666 | +0.00(+0.00%) |
Sep 26, 2016 | 13.09 | 13.21 | 13.03 | 13.15 | 14,259 | -0.02(-0.15%) |
Sep 23, 2016 | 13.08 | 13.26 | 13.07 | 13.17 | 11,379 | +0.06(+0.46%) |
Sep 22, 2016 | 13.38 | 13.38 | 13.09 | 13.11 | 6,649 | +0.00(+0.00%) |
Sep 21, 2016 | 13.11 | 13.27 | 13.07 | 13.11 | 5,980 | -0.04(-0.30%) |
Sep 20, 2016 | 13.23 | 13.23 | 13.03 | 13.15 | 7,771 | +0.07(+0.54%) |
Sep 19, 2016 | 13.19 | 13.19 | 13.02 | 13.08 | 19,927 | -0.05(-0.38%) |
Sep 16, 2016 | 13.25 | 13.25 | 12.97 | 13.13 | 21,753 | +0.02(+0.13%) |
Sep 15, 2016 | 13.06 | 13.20 | 12.93 | 13.11 | 11,306 | -0.05(-0.36%) |
Sep 14, 2016 | 13.05 | 13.16 | 12.99 | 13.16 | 5,610 | +0.06(+0.46%) |
Sep 13, 2016 | 12.98 | 13.10 | 12.98 | 13.10 | 9,574 | +0.08(+0.61%) |
Sep 12, 2016 | 13.04 | 13.54 | 12.99 | 13.02 | 8,974 | -0.02(-0.15%) |
Sep 09, 2016 | 13.25 | 13.32 | 13.00 | 13.04 | 14,402 | -0.25(-1.88%) |
Sep 08, 2016 | 13.33 | 13.33 | 13.27 | 13.29 | 25,393 | +0.02(+0.15%) |
Sep 07, 2016 | 13.34 | 13.34 | 13.24 | 13.27 | 9,966 | +0.00(+0.00%) |
Sep 06, 2016 | 13.27 | 13.46 | 13.26 | 13.27 | 22,704 | -0.05(-0.38%) |
Sep 02, 2016 | 13.32 | 13.32 | 13.32 | 13.32 | 15,600 | -0.01(-0.08%) |